Hunan Er-Kang Pharmaceutical Co., Ltd (300267.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300267.SZ Historical Return
If you invested ¥1000 in Hunan Er-Kang Pharmaceutical Co., Ltd (300267.SZ) 10 years ago, it would be worth ¥210.3 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥738.69, while ¥1000 invested 1 year ago would be worth ¥757.73. This corresponds to total returns of -78.97%, -26.13%, -24.23%, respectively, with annualized returns of -14.44%, -5.87%, -24.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300267.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.92 | 2.94 | 2.94 | 2.95 | 2.9 | 22.89M |
| November 10, 2026 | 2.94 | 2.94 | 2.94 | 2.96 | 2.9 | 26.57M |
| November 09, 2026 | 2.96 | 2.92 | 2.92 | 2.97 | 2.92 | 24.71M |
| November 06, 2026 | 2.93 | 2.94 | 2.94 | 3.01 | 2.91 | 29.53M |
| November 05, 2026 | 2.95 | 3.01 | 3.01 | 3.04 | 2.93 | 40.46M |
| November 04, 2026 | 2.91 | 2.95 | 2.95 | 2.96 | 2.85 | 39.3M |
| November 03, 2026 | 2.9 | 2.91 | 2.91 | 2.97 | 2.88 | 33.47M |
| November 02, 2026 | 2.87 | 2.93 | 2.93 | 2.94 | 2.81 | 34.85M |
| October 30, 2026 | 2.86 | 2.85 | 2.85 | 3 | 2.81 | 49.48M |
| October 29, 2026 | 2.96 | 2.89 | 2.89 | 3.06 | 2.87 | 55.1M |
| October 28, 2026 | 2.78 | 2.83 | 2.83 | 2.84 | 2.76 | 22.45M |
| October 27, 2026 | 2.88 | 2.77 | 2.77 | 2.91 | 2.76 | 27.86M |
| October 26, 2026 | 2.87 | 2.88 | 2.88 | 2.92 | 2.83 | 26.71M |
| October 23, 2026 | 2.89 | 2.9 | 2.9 | 2.92 | 2.72 | 43.71M |
| October 22, 2026 | 3.03 | 2.9 | 2.9 | 3.04 | 2.9 | 32.03M |
| October 21, 2026 | 3.04 | 3.03 | 3.03 | 3.11 | 3.03 | 30.86M |
| October 20, 2026 | 3.02 | 3.04 | 3.04 | 3.06 | 2.99 | 23.06M |
| October 19, 2026 | 3.06 | 3.03 | 3.03 | 3.11 | 2.98 | 33.23M |
| October 16, 2026 | 3.14 | 3.07 | 3.07 | 3.24 | 3.04 | 47.43M |
| October 15, 2026 | 3.13 | 3.12 | 3.12 | 3.2 | 3.1 | 30.71M |
| October 14, 2026 | 3.23 | 3.17 | 3.17 | 3.24 | 3.16 | 22.86M |
| October 13, 2026 | 3.19 | 3.23 | 3.23 | 3.27 | 3.1 | 38.98M |
| October 12, 2026 | 3.34 | 3.24 | 3.24 | 3.36 | 3.22 | 34.95M |
| October 09, 2026 | 3.22 | 3.36 | 3.36 | 3.36 | 3.16 | 47.27M |
| October 08, 2026 | 3.29 | 3.23 | 3.23 | 3.35 | 3.2 | 30.46M |
| September 30, 2026 | 3.23 | 3.26 | 3.26 | 3.3 | 3.22 | 30.65M |
| September 29, 2026 | 3.21 | 3.23 | 3.23 | 3.29 | 3.18 | 24.74M |
| September 28, 2026 | 3.18 | 3.21 | 3.21 | 3.25 | 3.14 | 33.56M |
| September 24, 2026 | 3.34 | 3.19 | 3.19 | 3.34 | 3.18 | 33.71M |
| September 23, 2026 | 3.38 | 3.32 | 3.32 | 3.4 | 3.32 | 31.29M |
| September 22, 2026 | 3.2 | 3.38 | 3.38 | 3.42 | 3.2 | 44.03M |
| September 21, 2026 | 3.24 | 3.34 | 3.34 | 3.37 | 3.23 | 45.63M |
| September 18, 2026 | 3.2 | 3.22 | 3.22 | 3.28 | 3.19 | 26.55M |
| September 17, 2026 | 3.16 | 3.19 | 3.19 | 3.24 | 3.14 | 29.15M |
| September 16, 2026 | 3.11 | 3.16 | 3.16 | 3.18 | 3.07 | 24.08M |
| September 15, 2026 | 3.21 | 3.1 | 3.1 | 3.21 | 3.1 | 20.53M |
| September 11, 2026 | 3.21 | 3.12 | 3.12 | 3.21 | 3.07 | 32.94M |
| September 10, 2026 | 3.26 | 3.22 | 3.22 | 3.27 | 3.18 | 18.73M |
| September 09, 2026 | 3.35 | 3.28 | 3.28 | 3.35 | 3.27 | 20.94M |
| September 08, 2026 | 3.26 | 3.34 | 3.34 | 3.36 | 3.22 | 33.26M |
| September 07, 2026 | 3.22 | 3.25 | 3.25 | 3.27 | 3.21 | 18.25M |
| September 04, 2026 | 3.28 | 3.23 | 3.23 | 3.31 | 3.21 | 29.69M |
| September 03, 2026 | 3.34 | 3.27 | 3.27 | 3.35 | 3.23 | 29.26M |
| September 02, 2026 | 3.36 | 3.33 | 3.33 | 3.38 | 3.29 | 26.24M |
| September 01, 2026 | 3.3 | 3.39 | 3.39 | 3.4 | 3.28 | 31.85M |
| August 31, 2026 | 3.34 | 3.31 | 3.31 | 3.34 | 3.26 | 31.79M |
| August 28, 2026 | 3.39 | 3.37 | 3.37 | 3.42 | 3.36 | 39.52M |
| August 27, 2026 | 3.3 | 3.42 | 3.42 | 3.43 | 3.27 | 63.13M |
| August 26, 2026 | 3.29 | 3.33 | 3.33 | 3.38 | 3.28 | 36.47M |
| August 25, 2026 | 3.16 | 3.29 | 3.29 | 3.3 | 3.13 | 40.53M |
| August 24, 2026 | 3.25 | 3.17 | 3.17 | 3.3 | 3.14 | 34.12M |
| August 21, 2026 | 3.27 | 3.22 | 3.22 | 3.28 | 3.14 | 47.84M |
| August 20, 2026 | 3.25 | 3.33 | 3.33 | 3.48 | 3.25 | 63.22M |
| August 19, 2026 | 3.2 | 3.17 | 3.17 | 3.29 | 3.15 | 29.64M |
| August 18, 2026 | 3.3 | 3.27 | 3.27 | 3.35 | 3.25 | 27.08M |
| August 17, 2026 | 3.32 | 3.32 | 3.32 | 3.35 | 3.21 | 29.57M |
| August 14, 2026 | 3.32 | 3.31 | 3.31 | 3.39 | 3.26 | 35.17M |
| August 13, 2026 | 3.28 | 3.34 | 3.34 | 3.42 | 3.23 | 50.63M |
| August 12, 2026 | 3.24 | 3.29 | 3.29 | 3.31 | 3.23 | 33.83M |
| August 11, 2026 | 3.27 | 3.25 | 3.25 | 3.31 | 3.25 | 30.78M |
AD
